$25.50 -0.77 (-2.93%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 25.50
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.77 (-2.93%)
Prev Close: 26.27
Open: 26.02
Bid: 25.52
Ask: 26.57
Options:

Call Options: TX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 TX1418J18 7.20 0.00 6.70 331.0 8.60 331.0 0.0 0
19.00 TX1418J19 6.20 0.00 5.70 115.0 7.70 84.0 0.0 0
20.00 TX1418J20 5.20 0.00 4.80 196.0 6.70 172.0 0.0 0
21.00 TX1418J21 4.20 0.00 3.80 436.0 5.70 436.0 0.0 0
22.00 TX1418J22 3.30 0.00 2.80 376.0 4.70 376.0 0.0 0
23.00 TX1418J23 3.20 0.00 2.45 94.0 2.75 78.0 0.0 0
24.00 TX1418J24 2.35 0.00 1.65 96.0 1.90 50.0 0.0 0
25.00 TX1418J25 1.55 0.00 0.95 124.0 1.15 54.0 0.0 0
26.00 TX1418J26 1.10 0.25 0.45 73.0 0.65 61.0 1.0 1
27.00 TX1418J27 0.67 0.27 0.15 32.0 0.25 1.0 1.0 10
28.00 TX1418J28 0.15 0.00 0.05 55.0 0.25 198.0 0.0 0
29.00 TX1418J29 0.05 0.00 0.05 50.0 0.05 1.0 0.0 0
30.00 TX1418J30 0.25 0.00 0.05 48.0 0.25 232.0 0.0 0
31.00 TX1418J31 0.25 0.00 0.00 0.0 0.35 204.0 0.0 0
32.00 TX1418J32 0.25 0.00 0.00 0.0 0.35 224.0 0.0 0
33.00 TX1418J33 0.40 0.00 0.00 0.0 0.35 125.0 0.0 0
34.00 TX1418J34 0.40 0.00 0.00 0.0 0.35 140.0 0.0 0

Put Options: TX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 TX1418V18 0.50 0.00 0.05 11.0 0.25 136.0 0.0 0
19.00 TX1418V19 0.25 0.00 0.05 11.0 0.25 166.0 0.0 0
20.00 TX1418V20 0.10 -0.15 0.05 48.0 0.25 128.0 9.0 9
21.00 TX1418V21 0.25 0.00 0.05 164.0 0.25 242.0 0.0 0
22.00 TX1418V22 0.05 0.00 0.10 92.0 0.25 150.0 0.0 0
23.00 TX1418V23 0.30 0.20 0.15 169.0 0.25 41.0 10.0 10
24.00 TX1418V24 0.15 0.00 0.30 251.0 0.40 30.0 0.0 0
25.00 TX1418V25 0.30 0.00 0.55 226.0 0.70 48.0 0.0 0
26.00 TX1418V26 0.60 0.00 1.00 48.0 1.20 56.0 2.0 7
27.00 TX1418V27 1.10 0.00 1.70 10.0 1.90 114.0 0.0 0
28.00 TX1418V28 1.80 0.00 2.40 212.0 2.90 191.0 0.0 0
29.00 TX1418V29 1.80 0.00 2.50 495.0 4.30 367.0 0.0 0
30.00 TX1418V30 2.70 0.00 3.40 314.0 4.80 65.0 0.0 0
31.00 TX1418V31 3.60 0.00 4.40 485.0 6.40 383.0 0.0 0
32.00 TX1418V32 4.60 0.00 5.40 51.0 7.40 140.0 0.0 0
33.00 TX1418V33 5.60 0.00 6.50 51.0 8.40 55.0 0.0 0
34.00 TX1418V34 6.60 0.00 6.30 359.0 10.20 359.0 0.0 0